Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 56.15 56.79 55.73 55.82 9,119,818 -0.79(-1.40%)
Jul 30, 2007 56.61 57.06 56.35 56.61 7,719,777 +0.08(+0.14%)
Jul 27, 2007 56.74 57.75 56.52 56.52 9,954,824 +0.00(+0.00%)
Jul 26, 2007 56.26 57.69 55.70 56.52 12,071,945 +0.27(+0.48%)
Jul 25, 2007 56.64 56.68 55.26 56.26 8,121,862 -0.04(-0.08%)
Jul 24, 2007 56.83 57.27 56.09 56.30 5,805,748 -0.74(-1.30%)
Jul 23, 2007 56.88 57.38 56.71 57.04 4,408,485 +0.41(+0.73%)
Jul 20, 2007 56.81 57.38 55.61 56.63 8,139,886 -0.60(-1.05%)
Jul 19, 2007 57.62 57.72 56.75 57.23 4,442,367 -0.19(-0.34%)
Jul 18, 2007 57.18 57.72 57.12 57.42 6,933,980 +0.25(+0.44%)
Jul 17, 2007 57.40 57.55 56.86 57.17 4,062,572 +0.13(+0.23%)
Jul 16, 2007 56.89 57.95 56.39 57.04 7,302,943 +0.41(+0.72%)
Jul 13, 2007 56.23 56.64 56.12 56.63 5,750,624 +0.18(+0.32%)
Jul 12, 2007 55.03 56.47 54.99 56.45 6,683,067 +1.29(+2.33%)
Jul 11, 2007 54.75 55.41 54.65 55.16 4,090,451 +0.41(+0.76%)
Jul 10, 2007 55.20 55.46 54.72 54.75 5,465,458 -0.56(-1.01%)
Jul 09, 2007 55.22 55.60 55.18 55.31 3,701,716 +0.00(+0.00%)
Jul 06, 2007 55.21 55.75 54.96 55.31 3,201,021 +0.22(+0.40%)
Jul 05, 2007 55.04 55.49 54.85 55.09 3,004,592 -0.11(-0.20%)
Jul 03, 2007 55.24 55.35 54.95 55.20 1,677,856 -0.04(-0.07%)
Jul 02, 2007 54.48 55.24 54.69 55.24 3,835,076 +0.76(+1.39%)
Jun 29, 2007 54.67 55.15 54.12 54.48 5,292,368 -0.04(-0.07%)
Jun 28, 2007 54.61 54.78 54.29 54.52 3,731,684 -0.18(-0.32%)
Jun 27, 2007 53.87 54.75 53.84 54.69 5,186,984 +0.66(+1.22%)
Jun 26, 2007 54.14 54.61 53.92 54.03 4,834,115 -0.11(-0.20%)
Jun 25, 2007 54.26 55.06 53.89 54.14 4,587,021 -0.11(-0.21%)
Jun 22, 2007 54.33 54.87 54.06 54.25 7,650,689 -0.62(-1.12%)
Jun 21, 2007 54.66 55.13 54.06 54.87 4,338,656 +0.21(+0.38%)
Jun 20, 2007 55.22 55.43 54.60 54.66 4,605,660 -0.46(-0.84%)
Jun 19, 2007 54.88 55.19 54.56 55.13 3,740,765 +0.13(+0.23%)
Jun 18, 2007 55.04 55.26 54.50 55.00 4,444,598 -0.03(-0.06%)
Jun 15, 2007 54.97 55.55 54.94 55.03 7,202,100 +0.16(+0.29%)
Jun 14, 2007 54.65 55.16 54.56 54.87 4,589,889 +0.14(+0.26%)
Jun 13, 2007 53.79 54.77 53.37 54.73 7,234,918 +1.35(+2.53%)
Jun 12, 2007 53.54 53.80 52.98 53.38 5,457,493 -0.16(-0.30%)
Jun 11, 2007 53.95 53.97 53.46 53.54 4,647,400 -0.40(-0.74%)
Jun 08, 2007 53.28 53.98 53.07 53.95 5,739,153 +0.67(+1.25%)
Jun 07, 2007 54.37 54.55 52.99 53.28 7,633,066 -1.09(-2.01%)
Jun 06, 2007 54.90 54.91 54.16 54.37 4,792,531 -0.53(-0.96%)
Jun 05, 2007 55.28 55.46 54.75 54.90 4,029,374 -0.38(-0.69%)
Jun 04, 2007 55.51 55.51 54.96 55.28 3,695,997 -0.23(-0.41%)
Jun 01, 2007 55.21 55.51 54.88 55.51 4,544,855 +0.30(+0.53%)
May 31, 2007 55.19 55.53 55.01 55.21 5,674,755 +0.02(+0.03%)
May 30, 2007 54.80 55.21 54.54 55.19 5,747,238 +0.39(+0.71%)
May 29, 2007 54.72 55.06 54.14 54.80 5,247,625 -0.03(-0.05%)
May 25, 2007 54.70 55.23 54.71 54.83 4,450,811 +0.13(+0.23%)
May 24, 2007 55.00 55.88 54.63 54.70 7,093,410 -0.50(-0.90%)
May 23, 2007 55.02 55.55 54.97 55.20 5,406,539 +0.10(+0.18%)
May 22, 2007 54.65 55.27 54.64 55.10 5,683,258 +0.45(+0.83%)
May 21, 2007 54.54 54.72 54.37 54.65 5,704,115 +0.10(+0.18%)
May 18, 2007 54.57 54.81 54.48 54.55 6,298,173 +0.14(+0.27%)
May 17, 2007 54.04 54.55 53.83 54.40 6,694,811 +0.41(+0.77%)
May 16, 2007 54.28 54.28 53.30 53.99 6,444,292 -0.10(-0.19%)
May 15, 2007 53.25 54.66 53.26 54.09 10,482,777 +0.84(+1.58%)
May 14, 2007 53.70 53.72 52.99 53.25 5,572,993 -0.45(-0.84%)
May 11, 2007 53.22 53.89 53.22 53.70 6,541,599 +0.56(+1.06%)
May 10, 2007 53.35 53.58 52.97 53.14 5,068,138 -0.45(-0.83%)
May 09, 2007 52.98 53.66 52.98 53.58 6,452,769 +0.36(+0.68%)
May 08, 2007 52.99 53.32 52.82 53.22 5,427,300 -0.09(-0.18%)
May 07, 2007 52.86 53.35 52.70 53.31 5,809,854 +0.45(+0.86%)
May 04, 2007 52.66 52.95 52.53 52.86 4,677,468 +0.09(+0.17%)
May 03, 2007 52.92 52.98 52.42 52.77 7,757,202 -0.22(-0.41%)
May 02, 2007 52.35 53.20 52.23 52.99 8,323,181 +0.51(+0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.